Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 75.65 | 76.83 | 74.75 | 76.21 | 75,112 | +0.26(+0.34%) |
May 27, 2022 | 75.09 | 75.95 | 74.60 | 75.95 | 28,116 | +1.15(+1.54%) |
May 26, 2022 | 74.71 | 75.32 | 73.90 | 74.80 | 37,331 | +0.99(+1.34%) |
May 25, 2022 | 74.08 | 74.72 | 73.58 | 73.81 | 39,073 | +0.25(+0.34%) |
May 24, 2022 | 72.45 | 73.90 | 71.82 | 73.56 | 44,442 | +1.02(+1.41%) |
May 23, 2022 | 71.94 | 73.57 | 71.70 | 72.54 | 53,626 | +1.49(+2.10%) |
May 20, 2022 | 72.15 | 72.15 | 69.69 | 71.05 | 144,410 | +0.31(+0.44%) |
May 19, 2022 | 72.32 | 73.21 | 70.48 | 70.74 | 87,665 | -1.79(-2.47%) |
May 18, 2022 | 72.83 | 73.80 | 72.12 | 72.53 | 64,634 | -1.59(-2.15%) |
May 17, 2022 | 73.15 | 74.33 | 73.15 | 74.12 | 46,340 | +1.46(+2.01%) |
May 16, 2022 | 72.75 | 73.31 | 71.87 | 72.66 | 62,334 | +0.31(+0.43%) |
May 13, 2022 | 73.85 | 73.85 | 72.16 | 72.35 | 36,965 | -1.04(-1.42%) |
May 12, 2022 | 73.50 | 73.52 | 72.15 | 73.39 | 31,782 | +0.54(+0.74%) |
May 11, 2022 | 73.96 | 75.33 | 72.67 | 72.85 | 59,238 | -0.79(-1.07%) |
May 10, 2022 | 74.20 | 75.40 | 73.17 | 73.64 | 27,797 | -0.83(-1.11%) |
May 09, 2022 | 72.70 | 75.08 | 72.67 | 74.47 | 33,720 | +0.53(+0.72%) |
May 06, 2022 | 74.21 | 74.21 | 72.95 | 73.94 | 39,899 | -0.27(-0.36%) |
May 05, 2022 | 75.48 | 75.48 | 73.38 | 74.21 | 37,375 | -1.81(-2.38%) |
May 04, 2022 | 74.79 | 76.30 | 74.20 | 76.02 | 37,352 | +1.87(+2.52%) |
May 03, 2022 | 74.26 | 74.98 | 73.36 | 74.15 | 31,776 | -0.32(-0.43%) |
May 02, 2022 | 73.64 | 75.92 | 73.32 | 74.47 | 61,107 | +1.47(+2.01%) |
Apr 29, 2022 | 74.22 | 75.55 | 72.52 | 73.00 | 49,203 | -2.63(-3.48%) |
Apr 28, 2022 | 74.91 | 75.76 | 74.20 | 75.63 | 30,049 | +1.09(+1.46%) |
Apr 27, 2022 | 75.64 | 75.84 | 74.24 | 74.54 | 33,614 | -0.65(-0.86%) |
Apr 26, 2022 | 75.64 | 76.50 | 75.08 | 75.19 | 61,131 | -1.73(-2.25%) |
Apr 25, 2022 | 76.11 | 77.13 | 74.99 | 76.92 | 62,292 | +0.41(+0.54%) |
Apr 22, 2022 | 78.16 | 78.16 | 76.51 | 76.51 | 37,998 | -1.65(-2.11%) |
Apr 21, 2022 | 79.56 | 79.56 | 77.97 | 78.16 | 49,592 | -0.92(-1.16%) |
Apr 20, 2022 | 78.22 | 79.84 | 78.22 | 79.08 | 51,507 | +0.39(+0.50%) |
Apr 19, 2022 | 75.84 | 78.97 | 75.84 | 78.69 | 39,661 | +1.71(+2.22%) |
Apr 18, 2022 | 76.55 | 77.52 | 76.55 | 76.98 | 22,505 | +0.04(+0.05%) |
Apr 14, 2022 | 77.49 | 77.75 | 76.60 | 76.94 | 29,365 | +0.02(+0.03%) |
Apr 13, 2022 | 76.08 | 77.58 | 76.08 | 76.92 | 52,892 | +0.63(+0.83%) |
Apr 12, 2022 | 76.48 | 77.17 | 76.29 | 76.29 | 49,497 | +0.23(+0.30%) |
Apr 11, 2022 | 75.29 | 76.92 | 75.29 | 76.06 | 62,782 | +1.01(+1.35%) |
Apr 08, 2022 | 76.35 | 76.73 | 75.05 | 75.05 | 44,903 | -0.75(-0.99%) |
Apr 07, 2022 | 76.57 | 76.60 | 75.59 | 75.80 | 53,445 | -0.20(-0.26%) |
Apr 06, 2022 | 76.81 | 77.78 | 76.00 | 76.00 | 74,001 | -0.95(-1.23%) |
Apr 05, 2022 | 77.75 | 78.31 | 76.70 | 76.95 | 67,148 | -0.76(-0.98%) |
Apr 04, 2022 | 78.80 | 78.80 | 77.62 | 77.71 | 29,308 | -1.32(-1.67%) |
Apr 01, 2022 | 78.15 | 79.30 | 77.99 | 79.03 | 44,340 | +0.76(+0.97%) |
Mar 31, 2022 | 78.59 | 79.11 | 77.93 | 78.27 | 55,362 | +0.15(+0.19%) |
Mar 30, 2022 | 80.43 | 80.43 | 78.06 | 78.12 | 30,440 | -2.13(-2.65%) |
Mar 29, 2022 | 80.49 | 81.00 | 79.41 | 80.25 | 33,551 | +0.67(+0.84%) |
Mar 28, 2022 | 79.50 | 80.16 | 77.97 | 79.58 | 30,521 | -0.65(-0.81%) |
Mar 25, 2022 | 78.61 | 80.60 | 78.10 | 80.23 | 28,419 | +1.50(+1.91%) |
Mar 24, 2022 | 77.87 | 78.73 | 77.80 | 78.73 | 21,070 | +0.54(+0.69%) |
Mar 23, 2022 | 79.46 | 79.46 | 77.86 | 78.19 | 32,170 | -2.14(-2.66%) |
Mar 22, 2022 | 79.65 | 81.46 | 79.65 | 80.33 | 34,299 | +0.68(+0.85%) |
Mar 21, 2022 | 80.44 | 80.44 | 79.12 | 79.65 | 28,725 | +0.35(+0.44%) |
Mar 18, 2022 | 80.29 | 80.29 | 78.47 | 79.30 | 99,796 | -1.28(-1.59%) |
Mar 17, 2022 | 80.90 | 80.97 | 79.61 | 80.58 | 26,539 | -0.28(-0.35%) |
Mar 16, 2022 | 80.55 | 81.03 | 80.12 | 80.86 | 28,300 | +0.46(+0.57%) |
Mar 15, 2022 | 80.67 | 81.22 | 79.53 | 80.40 | 35,814 | -0.49(-0.61%) |
Mar 14, 2022 | 80.74 | 81.09 | 80.29 | 80.89 | 28,610 | +1.12(+1.40%) |
Mar 11, 2022 | 79.27 | 80.53 | 79.27 | 79.77 | 24,394 | +0.76(+0.96%) |
Mar 10, 2022 | 77.56 | 79.25 | 77.56 | 79.01 | 19,058 | +0.05(+0.06%) |
Mar 09, 2022 | 79.37 | 79.43 | 78.45 | 78.96 | 27,817 | +1.83(+2.37%) |
Mar 08, 2022 | 78.67 | 79.28 | 77.11 | 77.13 | 33,291 | -1.24(-1.58%) |
Mar 07, 2022 | 78.56 | 79.04 | 78.03 | 78.37 | 31,022 | -0.41(-0.52%) |
Mar 04, 2022 | 77.83 | 79.39 | 77.83 | 78.78 | 24,828 | -0.74(-0.93%) |
Mar 03, 2022 | 78.90 | 79.73 | 78.04 | 79.52 | 30,136 | +0.60(+0.76%) |
Mar 02, 2022 | 76.50 | 79.17 | 76.50 | 78.92 | 31,847 | +2.75(+3.61%) |